Seoul Broadcasting System historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	24,300.00	24,850.00	24,250.00	24,750.00	24,247.38	115,218
2024-02-01	24,250.00	24,850.00	24,000.00	24,250.00	23,757.54	233,387
2024-01-31	24,200.00	24,350.00	24,050.00	24,150.00	23,659.57	73,141
2024-01-30	24,250.00	24,450.00	24,150.00	24,300.00	23,806.52	87,203
2024-01-29	24,350.00	24,600.00	24,150.00	24,300.00	23,806.52	94,163
2024-01-26	24,250.00	24,600.00	24,100.00	24,300.00	23,806.52	84,164
2024-01-25	24,500.00	24,500.00	23,900.00	24,250.00	23,757.54	108,150
2024-01-24	24,300.00	24,750.00	24,300.00	24,550.00	24,051.45	138,625
2024-01-23	24,350.00	24,500.00	24,050.00	24,400.00	23,904.49	92,335
2024-01-22	25,350.00	25,450.00	24,200.00	24,250.00	23,757.54	195,829
2024-01-21	25,400.00	25,400.00	25,400.00	25,400.00	24,884.18	0
2024-01-19	25,700.00	25,700.00	25,250.00	25,400.00	24,884.18	89,654
2024-01-18	25,400.00	25,750.00	25,150.00	25,500.00	24,982.15	87,807
2024-01-17	25,350.00	25,800.00	25,050.00	25,100.00	24,590.28	137,780
2024-01-16	26,500.00	26,500.00	25,250.00	25,450.00	24,933.17	325,603
2024-01-15	27,550.00	28,100.00	26,500.00	26,500.00	25,961.85	48,215
2024-01-14	27,400.00	27,400.00	27,400.00	27,400.00	26,843.57	0
2024-01-12	27,250.00	28,450.00	27,050.00	27,400.00	26,843.57	324,035
2024-01-11	27,400.00	28,500.00	27,050.00	27,350.00	26,794.58	423,233
2024-01-10	28,750.00	28,800.00	27,200.00	27,550.00	26,990.52	690,172
2024-01-09	31,400.00	33,300.00	29,000.00	29,250.00	28,656.00	2,126,740
2024-01-08	32,400.00	33,800.00	31,000.00	31,100.00	30,468.43	1,287,405
2024-01-07	34,350.00	34,350.00	34,350.00	34,350.00	33,652.43	0
2024-01-05	34,000.00	35,350.00	32,550.00	34,350.00	33,652.43	1,646,758
2024-01-04	31,750.00	37,250.00	31,250.00	35,450.00	34,730.09	4,217,422
2024-01-03	29,650.00	32,050.00	29,650.00	31,100.00	30,468.43	1,312,165
2024-01-02	30,500.00	30,700.00	29,200.00	29,500.00	28,900.92	623,536
2023-12-28	33,500.00	35,950.00	28,150.00	29,250.00	28,656.00	3,012,638
2023-12-27	28,550.00	30,750.00	28,250.00	30,650.00	30,027.57	721,181
2023-12-26	27,150.00	27,850.00	27,000.00	27,850.00	26,794.58	189,903
2023-12-25	27,000.00	27,000.00	27,000.00	27,000.00	25,976.80	0
2023-12-22	26,750.00	27,600.00	26,500.00	27,000.00	25,976.80	120,482
2023-12-21	26,850.00	27,150.00	26,300.00	26,700.00	25,688.17	176,250
2023-12-20	28,000.00	28,250.00	27,000.00	27,250.00	26,217.32	179,112
2023-12-19	28,100.00	28,550.00	26,550.00	28,000.00	26,938.90	310,597
2023-12-18	28,600.00	29,350.00	28,200.00	28,500.00	27,419.95	328,324
2023-12-17	29,450.00	29,450.00	29,450.00	29,450.00	28,333.95	0
2023-12-15	27,700.00	30,950.00	27,550.00	29,450.00	28,333.95	1,520,889
2023-12-14	25,900.00	28,850.00	25,100.00	27,700.00	26,650.27	689,256
2023-12-13	25,200.00	28,600.00	25,050.00	26,250.00	25,255.22	593,384
2023-12-12	25,350.00	25,350.00	25,050.00	25,200.00	24,245.01	16,503
2023-12-11	25,350.00	25,550.00	25,100.00	25,250.00	24,293.12	18,281
2023-12-08	25,550.00	25,550.00	25,050.00	25,350.00	24,389.33	21,933
2023-12-07	24,950.00	26,100.00	24,950.00	25,550.00	24,581.75	65,385
2023-12-06	25,050.00	25,300.00	24,800.00	24,800.00	23,860.17	27,318
2023-12-05	25,050.00	25,300.00	24,850.00	25,150.00	24,196.91	25,600
2023-12-04	25,550.00	25,750.00	25,050.00	25,100.00	24,148.80	35,661
2023-12-01	25,850.00	25,950.00	25,500.00	25,600.00	24,629.85	19,987
2023-11-30	26,150.00	26,150.00	25,700.00	25,850.00	24,870.38	16,710
2023-11-29	25,650.00	26,150.00	25,550.00	26,150.00	25,159.01	21,589
2023-11-28	26,000.00	26,000.00	25,400.00	25,650.00	24,677.96	13,546
2023-11-27	25,650.00	25,750.00	25,300.00	25,700.00	24,726.06	16,781
2023-11-24	25,900.00	26,150.00	25,300.00	25,650.00	24,677.96	32,819
2023-11-23	25,850.00	26,000.00	25,550.00	26,000.00	25,014.69	33,747
2023-11-22	25,650.00	25,900.00	25,600.00	25,850.00	24,870.38	11,109
2023-11-21	25,950.00	26,000.00	25,600.00	25,850.00	24,870.38	14,445
2023-11-20	25,250.00	25,900.00	25,250.00	25,650.00	24,677.96	19,671
2023-11-17	25,000.00	25,400.00	24,950.00	25,400.00	24,437.43	22,092
2023-11-16	25,350.00	25,400.00	24,900.00	25,150.00	24,196.91	22,440
2023-11-15	24,750.00	25,550.00	24,600.00	25,500.00	24,533.64	34,906

← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	330.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	1,000.0000 KRW
2021-12-29	1,000.0000 KRW
2020-12-29	150.0000 KRW
2019-12-27	150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.